日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＫＳＫ(9687)の株価時系列情報

ＫＳＫ(9687)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 1,067 1,080 1,067 1,071 5,600
2015/12/29 1,075 1,083 1,075 1,083 1,900
2015/12/28 1,070 1,075 1,023 1,075 6,600
2015/12/25 1,066 1,066 1,045 1,051 21,300
2015/12/24 1,107 1,107 1,070 1,072 9,200
2015/12/22 1,096 1,099 1,089 1,089 3,500
2015/12/21 1,102 1,128 1,092 1,095 8,100
2015/12/18 1,130 1,130 1,100 1,105 7,300
2015/12/17 1,135 1,135 1,111 1,123 6,700
2015/12/16 1,127 1,132 1,126 1,130 3,100
2015/12/15 1,103 1,130 1,103 1,130 2,100
2015/12/14 1,105 1,126 1,093 1,126 9,300
2015/12/11 1,125 1,129 1,112 1,120 6,200
2015/12/10 1,125 1,125 1,113 1,117 2,400
2015/12/09 1,113 1,120 1,112 1,118 4,100
2015/12/08 1,113 1,135 1,113 1,126 6,500
2015/12/07 1,113 1,139 1,113 1,135 8,300
2015/12/04 1,118 1,118 1,110 1,110 5,000
2015/12/03 1,121 1,129 1,121 1,121 1,500
2015/12/02 1,133 1,143 1,118 1,128 6,800
2015/12/01 1,136 1,149 1,136 1,140 3,100
2015/11/30 1,170 1,170 1,137 1,163 5,300
2015/11/27 1,160 1,180 1,130 1,166 9,300
2015/11/26 1,126 1,160 1,126 1,153 6,100
2015/11/25 1,137 1,137 1,126 1,126 3,800
2015/11/24 1,123 1,130 1,123 1,126 2,500
2015/11/20 1,123 1,140 1,116 1,130 7,400
2015/11/19 1,120 1,131 1,112 1,113 1,700
2015/11/18 1,140 1,140 1,115 1,116 2,000
2015/11/17 1,110 1,120 1,110 1,115 3,400
2015/11/16 1,100 1,103 1,100 1,102 900
2015/11/13 1,125 1,125 1,101 1,122 2,500
2015/11/12 1,115 1,125 1,106 1,125 7,500
2015/11/11 1,117 1,125 1,111 1,121 2,800
2015/11/10 1,150 1,150 1,115 1,115 9,700
2015/11/09 1,134 1,150 1,116 1,144 2,800
2015/11/06 1,090 1,115 1,085 1,110 5,300
2015/11/05 1,081 1,110 1,081 1,089 3,500
2015/11/04 1,090 1,106 1,071 1,106 3,700
2015/11/02 1,082 1,105 1,071 1,088 16,000
2015/10/30 1,135 1,199 1,130 1,133 13,200
2015/10/29 1,085 1,128 1,085 1,128 10,200
2015/10/28 1,084 1,121 1,080 1,115 7,400
2015/10/27 1,073 1,100 1,062 1,074 9,200
2015/10/26 1,057 1,095 1,040 1,084 17,800
2015/10/23 1,021 1,035 1,016 1,034 10,100
2015/10/22 1,016 1,016 997 1,001 2,000
2015/10/21 1,000 1,010 1,000 1,010 2,200
2015/10/20 994 997 994 995 1,600
2015/10/19 1,015 1,015 1,000 1,003 500
2015/10/16 1,024 1,035 1,013 1,013 1,400
2015/10/15 990 1,024 990 1,024 7,100
2015/10/14 994 998 984 994 3,100
2015/10/13 1,025 1,025 1,005 1,005 1,700
2015/10/09 1,004 1,029 999 1,020 2,600
2015/10/08 1,008 1,008 997 999 1,500
2015/10/07 1,024 1,036 1,018 1,020 900
2015/10/06 1,009 1,025 1,009 1,024 1,600
2015/10/05 989 1,007 989 1,007 3,000
2015/10/02 982 989 980 980 1,900
2015/10/01 975 990 975 983 7,700
2015/09/30 974 990 974 990 800
2015/09/29 973 979 968 974 4,300
2015/09/28 1,005 1,005 965 992 10,300
2015/09/25 1,005 1,022 1,005 1,006 3,400
2015/09/24 999 1,022 999 1,022 2,800
2015/09/18 1,022 1,025 1,010 1,025 1,900
2015/09/17 1,035 1,045 1,019 1,022 6,000
2015/09/16 1,009 1,021 1,005 1,017 3,200
2015/09/15 1,029 1,030 1,020 1,020 400
2015/09/14 1,007 1,019 1,002 1,019 400
2015/09/11 1,015 1,030 1,015 1,024 1,100
2015/09/10 987 1,006 986 1,006 1,500
2015/09/09 995 1,018 990 1,015 3,000
2015/09/08 988 994 963 965 2,900
2015/09/07 970 991 970 991 1,600
2015/09/04 1,010 1,015 975 983 5,700
2015/09/03 1,020 1,029 1,000 1,009 3,000
2015/09/02 974 1,029 974 999 13,800
2015/09/01 1,050 1,050 1,015 1,019 4,300
2015/08/31 1,066 1,087 1,055 1,068 2,800
2015/08/28 1,033 1,083 1,033 1,082 14,600
2015/08/27 1,025 1,064 1,025 1,038 13,500
2015/08/26 950 1,008 950 995 9,800
2015/08/25 942 1,011 912 931 29,300
2015/08/24 1,011 1,050 971 972 32,300
2015/08/21 1,085 1,098 1,080 1,090 13,200
2015/08/20 1,105 1,125 1,105 1,115 4,000
2015/08/19 1,118 1,118 1,105 1,115 9,000
2015/08/18 1,130 1,130 1,107 1,118 7,100
2015/08/17 1,159 1,159 1,129 1,130 10,500
2015/08/14 1,132 1,143 1,132 1,142 8,100
2015/08/13 1,168 1,179 1,138 1,143 13,500
2015/08/12 1,169 1,187 1,165 1,168 18,100
2015/08/11 1,161 1,195 1,161 1,180 10,300
2015/08/10 1,200 1,225 1,160 1,170 30,300
2015/08/07 1,126 1,245 1,120 1,200 72,600
2015/08/06 1,131 1,136 1,116 1,116 2,700
2015/08/05 1,117 1,137 1,117 1,137 8,700
2015/08/04 1,103 1,125 1,103 1,117 8,400
2015/08/03 1,117 1,160 1,110 1,114 23,200
2015/07/31 1,101 1,110 1,099 1,104 7,200
2015/07/30 1,101 1,133 1,100 1,133 4,400
2015/07/29 1,113 1,114 1,101 1,111 1,600
2015/07/28 1,110 1,132 1,095 1,121 4,800
2015/07/27 1,146 1,147 1,101 1,122 9,700
2015/07/24 1,139 1,140 1,126 1,135 10,600
2015/07/23 1,138 1,140 1,118 1,133 14,400
2015/07/22 1,115 1,144 1,114 1,138 11,400
2015/07/21 1,090 1,130 1,090 1,121 13,400
2015/07/17 1,062 1,088 1,062 1,085 6,100
2015/07/16 1,087 1,088 1,052 1,088 6,400
2015/07/15 1,073 1,090 1,070 1,080 5,300
2015/07/14 1,072 1,089 1,070 1,081 8,600
2015/07/13 1,039 1,049 1,020 1,042 13,800
2015/07/10 1,024 1,050 1,024 1,035 8,200
2015/07/09 1,048 1,048 995 1,045 29,700
2015/07/08 1,098 1,102 1,059 1,078 20,600
2015/07/07 1,082 1,121 1,082 1,110 14,800
2015/07/06 1,088 1,088 1,076 1,088 8,500
2015/07/03 1,097 1,106 1,081 1,088 11,900
2015/07/02 1,100 1,119 1,100 1,107 12,100
2015/07/01 1,072 1,097 1,070 1,095 13,300
2015/06/30 1,070 1,096 1,044 1,075 33,000
2015/06/29 1,100 1,127 1,086 1,088 33,800
2015/06/26 1,165 1,165 1,127 1,144 21,000
2015/06/25 1,142 1,155 1,140 1,141 14,100
2015/06/24 1,140 1,151 1,131 1,137 13,400
2015/06/23 1,118 1,182 1,110 1,149 56,400
2015/06/22 1,110 1,121 1,105 1,113 19,600
2015/06/19 1,118 1,119 1,103 1,111 22,700
2015/06/18 1,138 1,138 1,103 1,104 35,100
2015/06/17 1,153 1,180 1,121 1,148 24,300
2015/06/16 1,177 1,182 1,127 1,153 55,300
2015/06/15 1,120 1,214 1,112 1,191 136,000
2015/06/12 1,136 1,136 1,102 1,120 73,100
2015/06/11 1,154 1,179 1,111 1,136 80,300
2015/06/10 1,200 1,209 1,121 1,155 185,400
2015/06/09 1,267 1,300 1,141 1,200 326,400
2015/06/08 1,500 1,600 1,276 1,387 859,600
2015/06/05 1,030 1,305 1,030 1,305 430,500
2015/06/04 961 1,060 961 1,005 76,200
2015/06/03 949 949 946 946 500
2015/06/02 940 945 936 936 4,600
2015/06/01 924 936 924 930 3,300
2015/05/29 936 947 928 939 5,300
2015/05/28 930 948 924 946 7,700
2015/05/27 937 937 928 935 3,700
2015/05/26 950 950 935 937 5,600
2015/05/25 938 952 938 950 9,200
2015/05/22 943 946 932 938 3,900
2015/05/21 949 949 931 938 2,400
2015/05/20 939 947 936 938 6,200
2015/05/19 940 940 937 939 3,400
2015/05/18 940 940 932 940 11,800
2015/05/15 923 945 923 932 8,600
2015/05/14 936 944 921 921 14,900
2015/05/13 937 959 930 934 22,400
2015/05/12 933 940 920 929 14,000
2015/05/11 926 949 917 918 26,700
2015/05/08 915 924 900 909 54,300
2015/05/07 945 960 930 960 56,600
2015/05/01 796 810 796 810 1,000
2015/04/30 808 808 796 796 2,400
2015/04/28 807 807 807 807 1,500
2015/04/27 811 845 811 815 6,900
2015/04/24 816 816 810 810 1,500
2015/04/23 812 817 810 817 1,000
2015/04/22 805 809 779 809 5,600
2015/04/21 817 817 803 803 200
2015/04/20 811 811 802 802 1,500
2015/04/15 825 825 825 825 300
2015/04/14 804 825 804 825 3,600
2015/04/13 804 804 804 804 100
2015/04/10 812 812 800 804 3,300
2015/04/09 809 809 806 806 600
2015/04/08 810 810 805 805 2,400
2015/04/07 810 810 810 810 600
2015/04/06 803 825 803 810 3,700
2015/04/02 810 812 810 810 1,900
2015/04/01 815 815 801 803 800
2015/03/31 813 815 812 815 1,400
2015/03/30 812 812 812 812 400
2015/03/27 830 830 811 811 500
2015/03/26 844 844 830 831 1,900
2015/03/25 840 840 835 840 2,400
2015/03/24 835 837 833 833 3,200
2015/03/23 827 836 827 835 9,800
2015/03/20 816 828 815 827 5,700
2015/03/19 812 817 812 815 3,700
2015/03/18 810 814 810 811 1,000
2015/03/17 810 820 810 810 3,500
2015/03/16 810 810 810 810 12,200
2015/03/13 810 810 806 807 5,200
2015/03/12 810 810 810 810 2,200
2015/03/11 807 810 807 810 2,200
2015/03/10 809 809 808 808 400
2015/03/09 805 810 805 809 3,000
2015/03/06 803 803 803 803 100
2015/03/05 809 810 809 809 400
2015/03/04 808 809 803 803 900
2015/03/03 805 809 805 809 500
2015/03/02 809 809 809 809 100
2015/02/27 815 815 800 806 4,400
2015/02/26 810 810 805 809 2,600
2015/02/25 810 810 804 805 1,500
2015/02/24 810 810 810 810 6,500
2015/02/23 810 810 796 810 3,700
2015/02/20 810 810 809 809 2,200
2015/02/19 810 819 810 810 4,300
2015/02/18 810 812 810 812 300
2015/02/17 812 815 812 815 300
2015/02/16 805 816 805 816 33,400
2015/02/13 798 800 797 800 1,100
2015/02/12 810 810 801 801 700
2015/02/10 802 802 800 800 300
2015/02/09 803 803 803 803 100
2015/02/06 800 805 800 805 1,200
2015/02/05 805 805 805 805 200
2015/02/04 809 809 796 805 700
2015/02/03 798 806 795 806 2,400
2015/02/02 800 800 798 798 600
2015/01/30 798 800 798 800 400
2015/01/29 806 810 806 810 6,200
2015/01/28 800 810 797 810 1,600
2015/01/27 800 805 800 805 1,100
2015/01/26 809 809 800 805 2,600
2015/01/23 810 810 800 809 2,900
2015/01/22 810 810 808 808 800
2015/01/21 810 810 808 808 400
2015/01/20 808 808 808 808 500
2015/01/19 806 810 800 800 3,500
2015/01/16 810 810 805 806 1,000
2015/01/15 811 825 810 810 3,200
2015/01/14 825 826 824 824 12,700
2015/01/13 825 825 825 825 100
2015/01/09 820 830 820 830 1,300
2015/01/08 795 825 795 825 1,100
2015/01/07 794 796 793 793 1,600
2015/01/06 805 805 796 796 1,300
2015/01/05 815 815 806 806 2,100

このページの先頭へ